Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	22.88	24.02	22.02	22.64	173,066,000	-2.47(-9.82%)
Jul 30, 2008	24.85	25.23	24.22	25.11	42,531,664	+0.80(+3.29%)
Jul 29, 2008	23.65	24.44	23.65	24.31	36,191,976	+0.78(+3.31%)
Jul 28, 2008	24.57	24.99	23.43	23.53	36,575,072	-0.91(-3.74%)
Jul 25, 2008	24.03	24.62	23.65	24.44	37,766,000	+0.47(+1.96%)
Jul 24, 2008	25.05	25.40	23.84	23.97	39,314,900	-1.16(-4.62%)
Jul 23, 2008	25.48	25.65	24.87	25.13	36,250,912	-0.26(-1.04%)
Jul 22, 2008	24.02	25.49	23.61	25.40	63,099,500	+0.55(+2.22%)
Jul 21, 2008	26.35	26.40	24.74	24.85	51,096,972	-1.20(-4.61%)
Jul 18, 2008	26.47	26.73	25.88	26.05	48,514,836	-0.48(-1.80%)
Jul 17, 2008	25.50	26.98	25.32	26.52	192,702,880	+1.37(+5.46%)
Jul 16, 2008	23.45	25.15	23.26	25.15	75,129,736	+1.93(+8.32%)
Jul 15, 2008	23.65	24.02	22.51	23.22	51,376,008	-0.66(-2.77%)
Jul 14, 2008	24.39	24.43	23.49	23.88	33,276,322	+0.01(+0.06%)
Jul 11, 2008	23.71	24.20	23.49	23.87	57,212,108	+0.38(+1.64%)
Jul 10, 2008	23.37	23.93	22.73	23.48	41,297,704	+0.18(+0.78%)
Jul 09, 2008	24.34	24.57	23.15	23.30	36,790,968	-1.21(-4.92%)
Jul 08, 2008	23.00	24.58	22.02	24.51	71,633,808	+1.68(+7.38%)
Jul 07, 2008	23.82	24.03	22.57	22.82	43,539,648	-0.71(-3.01%)
Jul 04, 2008	23.94	24.09	23.23	23.53	17,026,934	+0.00(+0.00%)
Jul 03, 2008	23.94	24.09	23.23	23.53	17,026,934	-0.16(-0.68%)
Jul 02, 2008	24.75	24.98	23.28	23.70	43,881,536	-0.73(-2.98%)
Jul 01, 2008	24.35	25.11	23.97	24.42	45,854,568	-0.20(-0.82%)
Jun 30, 2008	25.32	25.64	24.61	24.63	30,185,442	-0.58(-2.28%)
Jun 27, 2008	25.51	25.78	24.77	25.20	42,929,156	-0.37(-1.45%)
Jun 26, 2008	26.48	26.52	24.86	25.57	51,378,984	-1.30(-4.85%)
Jun 25, 2008	27.00	27.37	26.66	26.88	41,722,656	+0.87(+3.36%)
Jun 24, 2008	26.08	26.32	25.52	26.00	36,278,332	-0.20(-0.76%)
Jun 23, 2008	26.48	26.82	25.97	26.20	19,912,172	-0.14(-0.52%)
Jun 20, 2008	26.90	27.31	26.25	26.34	29,040,652	-0.80(-2.94%)
Jun 19, 2008	27.14	27.62	26.76	27.14	26,044,116	-0.05(-0.17%)
Jun 18, 2008	26.99	27.34	26.47	27.18	20,424,116	+0.08(+0.30%)
Jun 17, 2008	27.81	27.81	26.93	27.10	16,933,968	-0.21(-0.77%)
Jun 16, 2008	27.08	27.73	26.80	27.31	18,407,242	+0.19(+0.69%)
Jun 13, 2008	26.54	27.24	26.54	27.12	23,111,964	+0.75(+2.83%)
Jun 12, 2008	26.17	26.87	26.14	26.38	33,743,916	+0.48(+1.86%)
Jun 11, 2008	26.66	26.71	25.71	25.90	25,422,398	-0.63(-2.39%)
Jun 10, 2008	26.75	27.40	26.28	26.53	28,238,856	-0.50(-1.84%)
Jun 09, 2008	27.55	27.72	25.64	27.03	59,460,252	-0.40(-1.46%)
Jun 06, 2008	28.03	28.05	27.34	27.43	31,683,440	-0.97(-3.41%)
Jun 05, 2008	27.78	28.39	27.40	28.39	49,555,144	+0.81(+2.95%)
Jun 04, 2008	28.51	28.71	27.32	27.58	71,337,928	-0.93(-3.25%)
Jun 03, 2008	29.11	29.12	28.04	28.51	101,268,704	-1.17(-3.94%)
Jun 02, 2008	28.68	29.68	28.06	29.68	54,594,356	+1.05(+3.68%)
May 30, 2008	28.84	29.71	28.25	28.63	64,891,000	-0.03(-0.11%)
May 29, 2008	27.33	29.40	27.32	28.66	140,196,416	+2.05(+7.71%)
May 28, 2008	26.16	26.61	25.81	26.61	33,815,664	+0.75(+2.92%)
May 27, 2008	25.41	25.91	25.30	25.85	15,452,467	+0.51(+2.03%)
May 26, 2008	25.26	25.55	25.08	25.34	0	+0.00(+0.00%)
May 23, 2008	25.26	25.55	25.08	25.34	13,534,973	-0.25(-0.97%)
May 22, 2008	25.63	26.20	25.25	25.59	23,161,950	-0.25(-0.99%)
May 21, 2008	25.73	26.53	25.62	25.84	30,844,586	+0.09(+0.36%)
May 20, 2008	25.80	25.89	25.34	25.75	20,598,272	-0.22(-0.84%)
May 19, 2008	26.29	26.52	25.78	25.97	21,544,862	-0.32(-1.20%)
May 16, 2008	26.71	26.78	26.02	26.28	21,354,684	-0.31(-1.17%)
May 15, 2008	26.68	26.77	26.36	26.60	17,633,848	+0.03(+0.11%)
May 14, 2008	27.08	27.38	26.48	26.57	25,920,358	-0.22(-0.81%)
May 13, 2008	27.07	27.15	26.58	26.78	13,936,981	-0.14(-0.50%)
May 12, 2008	26.58	27.17	26.18	26.92	25,023,938	+0.32(+1.19%)
May 09, 2008	27.04	27.40	26.46	26.60	19,747,224	-0.61(-2.24%)
May 08, 2008	27.27	27.27	26.62	27.21	24,597,842	+0.22(+0.82%)
May 07, 2008	27.46	27.91	26.99	26.99	31,059,380	-0.46(-1.69%)
May 06, 2008	26.98	27.96	26.81	27.45	39,093,272	+0.48(+1.79%)
May 05, 2008	26.17	27.27	26.16	26.97	23,243,788	+0.53(+2.02%)
May 02, 2008	27.65	27.68	26.14	26.44	48,195,064	-0.83(-3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.